Fifth Wall Acquisition Co... (FWAC)
NASDAQ: FWAC
· Real-Time Price · USD
6.05
-1.87 (-23.61%)
At close: Aug 25, 2023, 10:00 PM
FWAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2023 | 7.65 | 6.05 | 6.05 | 6.05 | 6.05 | -23.61% | 167,571 |
| Aug 24, 2023 | 8.53 | 8.91 | 7.50 | 7.92 | 7.92 | -9.90% | 9,585 |
| Aug 23, 2023 | 8.20 | 8.79 | 8.20 | 8.79 | 8.79 | 4.89% | 4,222 |
| Aug 22, 2023 | 8.29 | 9.26 | 8.29 | 8.38 | 8.38 | -6.79% | 20,494 |
| Aug 21, 2023 | 9.34 | 9.34 | 8.44 | 8.99 | 8.99 | 1.35% | 4,333 |
| Aug 18, 2023 | 9.45 | 9.99 | 8.25 | 8.87 | 8.87 | -3.90% | 25,760 |
| Aug 17, 2023 | 8.91 | 10.60 | 8.81 | 9.23 | 9.23 | 1.88% | 73,507 |
| Aug 16, 2023 | 9.25 | 9.79 | 8.56 | 9.06 | 9.06 | -4.43% | 29,274 |
| Aug 15, 2023 | 7.25 | 10.62 | 7.11 | 9.48 | 9.48 | 23.92% | 94,215 |
| Aug 14, 2023 | 10.86 | 10.94 | 7.00 | 7.65 | 7.65 | -29.10% | 127,747 |
| Aug 11, 2023 | 10.95 | 11.68 | 10.25 | 10.79 | 10.79 | -11.12% | 75,665 |
| Aug 10, 2023 | 10.21 | 14.52 | 10.12 | 12.14 | 12.14 | 19.96% | 378,903 |
| Aug 9, 2023 | 10.07 | 10.40 | 10.00 | 10.12 | 10.12 | -1.08% | 25,515 |
| Aug 8, 2023 | 11.58 | 11.58 | 10.02 | 10.23 | 10.23 | -1.63% | 28,454 |
| Aug 7, 2023 | 10.44 | 11.64 | 10.07 | 10.40 | 10.40 | -3.53% | 102,832 |
| Aug 4, 2023 | 11.50 | 12.30 | 10.74 | 10.78 | 10.78 | -5.93% | 75,599 |
| Aug 3, 2023 | 11.62 | 12.19 | 11.44 | 11.46 | 11.46 | -2.72% | 53,146 |
| Aug 2, 2023 | 11.56 | 12.86 | 11.17 | 11.78 | 11.78 | 1.64% | 100,951 |
| Aug 1, 2023 | 12.25 | 14.90 | 11.59 | 11.59 | 11.59 | -22.99% | 141,703 |
| Jul 31, 2023 | 12.48 | 20.12 | 12.28 | 15.05 | 15.05 | 28.09% | 1,419,911 |